First Finl Bncp [Oh] (NQ: FFBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	6.918	7.100	6.682	6.869	155,184	-0.16(-2.34%)
Nov 26, 2008	6.649	7.111	6.644	7.034	409,515	+0.16(+2.40%)
Nov 25, 2008	6.869	6.968	6.561	6.869	365,981	-0.01(-0.16%)
Nov 24, 2008	6.770	7.407	6.435	6.880	464,740	+0.03(+0.40%)
Nov 21, 2008	6.753	6.946	5.957	6.852	431,625	+0.31(+4.79%)
Nov 20, 2008	6.726	6.957	6.451	6.539	277,140	-0.20(-3.02%)
Nov 19, 2008	7.138	7.385	6.715	6.742	205,347	-0.49(-6.83%)
Nov 18, 2008	7.127	7.341	6.869	7.237	391,005	+0.14(+2.01%)
Nov 17, 2008	7.094	7.517	6.929	7.094	171,808	-0.07(-1.00%)
Nov 14, 2008	7.418	7.682	7.067	7.166	267,404	-0.43(-5.71%)
Nov 13, 2008	7.006	7.644	6.825	7.600	559,427	+0.65(+9.41%)
Nov 12, 2008	6.858	7.067	6.803	6.946	485,602	-0.07(-0.94%)
Nov 11, 2008	6.973	7.281	6.973	7.012	242,904	-0.05(-0.78%)
Nov 10, 2008	7.204	7.567	6.929	7.067	161,591	+0.01(+0.08%)
Nov 07, 2008	7.061	7.155	6.935	7.061	301,609	+0.07(+1.02%)
Nov 06, 2008	6.918	7.424	6.902	6.990	287,118	-0.02(-0.24%)
Nov 05, 2008	7.429	7.605	6.896	7.006	224,373	-0.59(-7.74%)
Nov 04, 2008	7.583	7.693	7.369	7.594	205,054	+0.09(+1.17%)
Nov 03, 2008	7.363	7.556	7.056	7.506	186,219	+0.12(+1.56%)
Oct 31, 2008	7.138	7.473	6.874	7.391	479,370	+0.23(+3.14%)
Oct 30, 2008	7.199	7.462	6.506	7.166	386,710	+0.26(+3.82%)
Oct 29, 2008	7.094	7.330	6.347	6.902	270,345	-0.04(-0.63%)
Oct 28, 2008	6.314	7.001	6.012	6.946	353,286	+0.85(+13.98%)
Oct 27, 2008	6.242	6.495	6.001	6.094	202,904	-0.18(-2.89%)
Oct 24, 2008	5.825	6.583	5.825	6.275	218,482	-0.19(-2.97%)
Oct 23, 2008	6.561	6.688	6.083	6.468	289,507	-0.05(-0.84%)
Oct 22, 2008	6.644	6.918	6.469	6.523	178,252	-0.30(-4.43%)
Oct 21, 2008	6.924	7.270	6.677	6.825	199,587	-0.26(-3.65%)
Oct 20, 2008	6.990	7.160	6.715	7.083	175,758	+0.11(+1.58%)
Oct 17, 2008	7.237	7.633	6.913	6.973	437,687	-0.64(-8.44%)
Oct 16, 2008	7.127	7.666	6.638	7.616	448,695	+0.53(+7.44%)
Oct 15, 2008	7.385	7.693	6.979	7.089	234,220	-0.55(-7.19%)
Oct 14, 2008	7.968	7.968	7.363	7.638	308,184	-0.02(-0.29%)
Oct 13, 2008	7.682	7.682	7.006	7.660	316,047	+0.51(+7.15%)
Oct 10, 2008	6.138	7.182	5.643	7.149	386,488	+0.79(+12.35%)
Oct 09, 2008	7.402	7.402	6.341	6.363	382,778	-0.85(-11.81%)
Oct 08, 2008	6.567	7.852	6.473	7.215	238,038	+0.34(+4.87%)
Oct 07, 2008	7.721	7.781	6.808	6.880	276,994	-0.81(-10.57%)
Oct 06, 2008	7.374	7.858	7.374	7.693	252,170	+0.06(+0.79%)
Oct 03, 2008	7.962	8.243	7.633	7.633	112,566	-0.14(-1.77%)
Oct 02, 2008	7.814	7.888	7.545	7.770	91,922	-0.09(-1.12%)
Oct 01, 2008	8.023	8.127	7.523	7.858	235,312	-0.16(-2.05%)
Sep 30, 2008	7.968	8.243	7.149	8.023	345,825	+0.36(+4.66%)
Sep 29, 2008	7.451	8.028	7.056	7.666	253,630	-0.02(-0.29%)
Sep 26, 2008	7.506	7.869	7.149	7.688	203,727	+0.05(+0.65%)
Sep 25, 2008	7.869	7.885	7.479	7.638	216,693	-0.03(-0.36%)
Sep 24, 2008	7.567	8.067	7.556	7.666	275,364	-0.02(-0.21%)
Sep 23, 2008	7.638	7.693	7.336	7.682	313,218	+0.10(+1.30%)
Sep 22, 2008	7.693	7.968	7.210	7.583	233,002	-0.21(-2.68%)
Sep 19, 2008	9.594	9.891	7.204	7.792	1,375,161	-0.34(-4.19%)
Sep 18, 2008	7.100	8.243	6.803	8.133	589,308	+1.19(+17.18%)
Sep 17, 2008	7.270	7.308	6.896	6.940	457,774	-0.58(-7.74%)
Sep 16, 2008	6.720	7.523	6.720	7.523	642,077	+0.60(+8.74%)
Sep 15, 2008	6.935	7.254	6.891	6.918	283,604	-0.36(-4.98%)
Sep 12, 2008	6.907	7.281	6.655	7.281	268,367	+0.25(+3.60%)
Sep 11, 2008	6.693	7.056	6.649	7.028	346,920	+0.15(+2.16%)
Sep 10, 2008	6.814	7.001	6.638	6.880	392,674	+0.13(+1.95%)
Sep 09, 2008	6.880	7.094	6.682	6.748	355,845	-0.23(-3.23%)
Sep 08, 2008	7.050	7.204	6.841	6.973	382,408	+0.30(+4.53%)
Sep 05, 2008	6.633	6.792	6.495	6.671	429,909	-0.02(-0.25%)
Sep 04, 2008	6.693	7.001	6.627	6.688	363,812	-0.09(-1.30%)
Sep 03, 2008	6.786	7.039	6.649	6.775	1,129,674	-0.04(-0.56%)
Sep 02, 2008	7.286	7.297	6.770	6.814	1,158,668	-0.34(-4.76%)
Aug 29, 2008	7.177	7.254	6.957	7.155	253,211	-0.04(-0.61%)
Aug 28, 2008	7.221	7.297	7.072	7.199	464,387	+0.05(+0.77%)
Aug 27, 2008	7.111	7.193	7.072	7.144	341,486	+0.05(+0.78%)
Aug 26, 2008	6.913	7.133	6.913	7.089	213,874	+0.16(+2.38%)
Aug 25, 2008	7.056	7.105	6.847	6.924	256,583	-0.19(-2.70%)
Aug 22, 2008	7.061	7.180	6.847	7.116	377,171	+0.16(+2.29%)
Aug 21, 2008	6.891	7.127	6.891	6.957	300,950	-0.09(-1.25%)
Aug 20, 2008	7.270	7.303	6.951	7.045	322,557	-0.20(-2.73%)
Aug 19, 2008	7.089	7.243	7.056	7.243	256,629	+0.07(+1.00%)
Aug 18, 2008	7.363	7.402	7.089	7.171	241,264	-0.19(-2.61%)
Aug 15, 2008	7.396	7.517	7.210	7.363	493,016	+0.08(+1.13%)
Aug 14, 2008	7.116	7.358	7.116	7.281	218,777	+0.06(+0.84%)
Aug 13, 2008	7.182	7.308	7.012	7.221	597,868	+0.07(+1.00%)
Aug 12, 2008	6.968	7.171	6.913	7.149	453,632	+0.13(+1.80%)
Aug 11, 2008	6.808	7.275	6.726	7.023	409,445	+0.22(+3.23%)
Aug 08, 2008	6.583	6.968	6.578	6.803	277,822	+0.24(+3.69%)
Aug 07, 2008	6.462	6.704	6.462	6.561	349,093	+0.01(+0.08%)
Aug 06, 2008	6.655	6.693	6.451	6.556	383,642	-0.15(-2.29%)
Aug 05, 2008	6.666	6.753	6.539	6.710	324,413	+0.18(+2.78%)
Aug 04, 2008	6.446	6.731	6.165	6.528	385,340	+0.18(+2.77%)
Aug 01, 2008	6.204	6.479	6.100	6.352	353,654	+0.14(+2.30%)
Jul 31, 2008	6.204	6.391	5.896	6.209	395,420	-0.14(-2.16%)
Jul 30, 2008	6.446	6.589	6.204	6.347	572,458	+0.20(+3.22%)
Jul 29, 2008	6.149	6.242	5.523	6.149	245,230	+0.59(+10.68%)
Jul 28, 2008	5.665	5.693	5.478	5.556	213,578	-0.15(-2.60%)
Jul 25, 2008	5.643	5.968	5.627	5.704	276,956	+0.14(+2.47%)
Jul 24, 2008	5.759	5.880	5.517	5.567	155,238	-0.16(-2.88%)
Jul 23, 2008	5.556	5.858	5.523	5.731	228,566	+0.16(+2.86%)
Jul 22, 2008	5.132	5.610	5.099	5.572	335,314	+0.42(+8.10%)
Jul 21, 2008	5.270	5.358	5.149	5.154	247,348	-0.07(-1.26%)
Jul 18, 2008	5.099	5.270	4.902	5.220	341,395	+0.09(+1.82%)
Jul 17, 2008	4.808	5.138	4.808	5.127	632,264	+0.35(+7.24%)
Jul 16, 2008	4.478	4.797	4.440	4.781	774,664	+0.33(+7.41%)
Jul 15, 2008	4.682	4.808	4.440	4.451	649,396	-0.30(-6.25%)
Jul 14, 2008	5.198	5.220	4.737	4.748	270,283	-0.32(-6.39%)
Jul 11, 2008	4.891	5.088	4.775	5.072	272,507	+0.09(+1.76%)
Jul 10, 2008	4.797	5.050	4.797	4.984	359,208	+0.18(+3.66%)
Jul 09, 2008	5.055	5.154	4.786	4.808	261,575	-0.27(-5.41%)
Jul 08, 2008	4.737	5.110	4.660	5.083	333,317	+0.37(+7.81%)
Jul 07, 2008	4.951	5.023	4.605	4.715	272,330	-0.21(-4.35%)
Jul 04, 2008	5.023	5.099	4.918	4.929	148,998	+0.00(+0.00%)
Jul 03, 2008	5.023	5.099	4.918	4.929	148,998	-0.08(-1.64%)
Jul 02, 2008	5.154	5.253	4.946	5.012	425,347	-0.14(-2.67%)
Jul 01, 2008	5.006	5.215	4.951	5.149	373,866	+0.09(+1.85%)
Jun 30, 2008	5.105	5.143	5.034	5.055	473,606	-0.05(-1.08%)
Jun 27, 2008	5.330	5.468	5.107	5.110	1,495,059	-0.24(-4.52%)
Jun 26, 2008	5.429	5.512	5.325	5.352	194,080	-0.14(-2.50%)
Jun 25, 2008	5.424	5.682	5.297	5.490	343,943	+0.08(+1.42%)
Jun 24, 2008	5.413	5.621	5.330	5.413	201,034	-0.07(-1.20%)
Jun 23, 2008	5.880	5.990	5.446	5.479	282,341	-0.37(-6.39%)
Jun 20, 2008	5.830	6.100	5.753	5.852	619,378	+0.00(+0.00%)
Jun 19, 2008	5.759	5.858	5.567	5.852	365,262	+0.12(+2.01%)
Jun 18, 2008	5.693	5.830	5.594	5.737	281,910	+0.03(+0.48%)
Jun 17, 2008	5.869	5.869	5.583	5.709	349,626	-0.14(-2.44%)
Jun 16, 2008	5.770	5.907	5.709	5.852	191,081	+0.07(+1.24%)
Jun 13, 2008	5.951	6.001	5.610	5.781	169,860	-0.09(-1.59%)
Jun 12, 2008	5.940	6.122	5.858	5.874	135,843	+0.01(+0.09%)
Jun 11, 2008	5.990	6.078	5.808	5.869	217,265	-0.15(-2.47%)
Jun 10, 2008	6.105	6.165	5.913	6.017	176,566	-0.04(-0.73%)
Jun 09, 2008	6.133	6.171	5.984	6.061	198,814	-0.04(-0.63%)
Jun 06, 2008	6.374	6.523	6.072	6.100	127,226	-0.33(-5.13%)
Jun 05, 2008	6.363	6.468	6.358	6.429	194,382	+0.07(+1.12%)
Jun 04, 2008	6.407	6.556	6.347	6.358	142,871	-0.09(-1.36%)
Jun 03, 2008	6.336	6.545	6.215	6.446	624,801	+0.12(+1.91%)
Jun 02, 2008	6.242	6.564	6.204	6.325	273,065	+0.07(+1.05%)
May 30, 2008	6.325	6.325	5.902	6.259	411,533	-0.11(-1.73%)
May 29, 2008	6.176	6.440	6.154	6.369	193,365	+0.16(+2.57%)
May 28, 2008	6.385	6.443	6.133	6.209	157,218	-0.15(-2.42%)
May 27, 2008	6.319	6.473	6.259	6.363	198,959	+0.05(+0.78%)
May 26, 2008	6.369	6.435	6.253	6.314	184,948	+0.00(+0.00%)
May 23, 2008	6.369	6.435	6.253	6.314	184,948	-0.10(-1.54%)
May 22, 2008	6.314	6.501	6.237	6.413	213,501	+0.11(+1.74%)
May 21, 2008	6.330	6.374	6.237	6.303	145,417	+0.00(+0.00%)
May 20, 2008	6.319	6.374	6.237	6.303	124,684	-0.06(-0.95%)
May 19, 2008	6.440	6.446	6.292	6.363	339,739	-0.09(-1.45%)
May 16, 2008	6.495	6.501	6.231	6.457	321,110	+0.01(+0.09%)
May 15, 2008	6.380	6.512	6.319	6.451	126,003	+0.07(+1.03%)
May 14, 2008	6.501	6.545	6.369	6.385	193,054	-0.10(-1.61%)
May 13, 2008	6.583	6.594	6.369	6.490	141,943	-0.08(-1.25%)
May 12, 2008	6.473	6.605	6.391	6.572	160,860	+0.12(+1.87%)
May 09, 2008	6.402	6.539	6.374	6.451	166,921	-0.02(-0.25%)
May 08, 2008	6.655	6.698	6.413	6.468	154,168	-0.15(-2.24%)
May 07, 2008	7.111	7.155	6.572	6.616	224,107	-0.48(-6.74%)
May 06, 2008	7.094	7.215	6.962	7.094	166,548	-0.04(-0.62%)
May 05, 2008	7.210	7.264	7.045	7.138	208,606	-0.09(-1.22%)
May 02, 2008	7.473	7.473	7.155	7.226	228,387	-0.17(-2.30%)
May 01, 2008	7.199	7.402	7.133	7.396	215,237	+0.19(+2.59%)
Apr 30, 2008	7.435	7.435	7.050	7.210	275,724	-0.19(-2.60%)
Apr 29, 2008	7.517	7.534	7.336	7.402	91,814	-0.03(-0.44%)
Apr 28, 2008	7.413	7.578	7.374	7.435	220,915	-0.06(-0.81%)
Apr 25, 2008	7.534	7.556	7.270	7.495	118,827	-0.02(-0.29%)
Apr 24, 2008	7.138	7.616	7.072	7.517	135,330	+0.40(+5.56%)
Apr 23, 2008	7.314	7.314	7.056	7.122	225,048	-0.15(-2.11%)
Apr 22, 2008	7.325	7.325	7.067	7.275	192,360	-0.15(-2.00%)
Apr 21, 2008	7.512	7.589	7.347	7.424	177,762	-0.15(-1.96%)
Apr 18, 2008	7.545	7.688	7.374	7.572	283,657	+0.21(+2.91%)
Apr 17, 2008	7.270	7.418	7.166	7.358	144,585	+0.03(+0.45%)
Apr 16, 2008	7.056	7.369	6.918	7.325	258,183	+0.34(+4.80%)
Apr 15, 2008	6.753	7.012	6.667	6.990	219,654	+0.30(+4.43%)
Apr 14, 2008	6.303	6.880	6.248	6.693	452,750	-0.37(-5.29%)
Apr 11, 2008	7.067	7.275	7.006	7.067	182,239	-0.22(-3.02%)
Apr 10, 2008	7.149	7.396	7.028	7.286	170,206	+0.14(+1.92%)
Apr 09, 2008	7.391	7.418	7.111	7.149	254,984	-0.21(-2.84%)
Apr 08, 2008	7.286	7.413	6.979	7.358	188,613	+0.03(+0.37%)
Apr 07, 2008	7.385	7.534	7.237	7.330	209,385	+0.03(+0.38%)
Apr 04, 2008	7.523	7.567	7.254	7.303	225,288	-0.20(-2.64%)
Apr 03, 2008	7.352	7.561	7.144	7.501	408,153	-0.13(-1.66%)
Apr 02, 2008	7.594	7.688	7.292	7.627	301,553	+0.04(+0.58%)
Apr 01, 2008	7.561	7.693	7.358	7.583	427,904	+0.19(+2.60%)
Mar 31, 2008	7.259	7.622	7.023	7.391	317,534	+0.16(+2.20%)
Mar 28, 2008	7.374	7.374	7.188	7.232	324,655	-0.08(-1.05%)
Mar 27, 2008	7.506	7.561	7.160	7.308	298,646	-0.16(-2.13%)
Mar 26, 2008	7.534	7.534	7.275	7.468	251,879	-0.12(-1.59%)
Mar 25, 2008	7.402	7.589	7.116	7.589	182,877	+0.20(+2.68%)
Mar 24, 2008	7.429	7.523	7.116	7.391	365,011	+0.01(+0.07%)
Mar 21, 2008	7.243	7.418	6.720	7.385	865,171	+0.00(+0.00%)
Mar 20, 2008	7.243	7.418	6.720	7.385	865,171	+0.26(+3.62%)
Mar 19, 2008	7.440	7.479	6.907	7.127	356,560	-0.32(-4.35%)
Mar 18, 2008	7.023	7.462	6.940	7.451	486,791	+0.60(+8.83%)
Mar 17, 2008	6.512	7.089	6.440	6.847	235,117	+0.14(+2.05%)
Mar 14, 2008	7.067	7.067	6.550	6.710	228,684	-0.31(-4.46%)
Mar 13, 2008	6.567	7.138	6.567	7.023	402,117	+0.35(+5.19%)
Mar 12, 2008	6.704	7.177	6.638	6.677	629,709	-0.01(-0.08%)
Mar 11, 2008	6.314	6.682	6.314	6.682	276,982	+0.55(+9.06%)
Mar 10, 2008	6.122	6.220	6.056	6.127	266,674	+0.04(+0.63%)
Mar 07, 2008	5.797	6.237	5.797	6.089	199,572	+0.18(+3.07%)
Mar 06, 2008	6.067	6.193	5.902	5.907	158,326	-0.20(-3.33%)
Mar 05, 2008	6.187	6.275	6.006	6.111	1,114,916	-0.07(-1.16%)
Mar 04, 2008	6.198	6.259	6.050	6.182	987,003	-0.09(-1.49%)
Mar 03, 2008	6.380	6.501	6.072	6.275	282,159	-0.09(-1.47%)
Feb 29, 2008	6.501	6.517	6.292	6.369	351,843	-0.23(-3.50%)
Feb 28, 2008	6.501	6.764	6.476	6.600	222,133	+0.03(+0.50%)
Feb 27, 2008	6.825	6.880	6.523	6.567	246,065	-0.31(-4.55%)
Feb 26, 2008	6.660	6.979	6.484	6.880	363,448	+0.16(+2.37%)
Feb 25, 2008	6.545	6.764	6.407	6.720	238,669	+0.16(+2.51%)
Feb 22, 2008	6.556	6.644	6.380	6.556	272,745	-0.01(-0.08%)
Feb 21, 2008	6.682	6.852	6.561	6.561	247,361	-0.06(-0.91%)
Feb 20, 2008	6.248	6.655	6.248	6.622	213,827	+0.32(+5.06%)
Feb 19, 2008	6.424	6.522	6.259	6.303	132,867	-0.02(-0.35%)
Feb 18, 2008	6.336	6.484	6.215	6.325	214,791	+0.00(+0.00%)
Feb 15, 2008	6.336	6.484	6.215	6.325	214,791	-0.07(-1.12%)
Feb 14, 2008	6.731	6.731	6.314	6.396	182,728	-0.31(-4.67%)
Feb 13, 2008	6.605	6.731	6.512	6.710	174,838	+0.18(+2.78%)
Feb 12, 2008	6.413	6.627	6.391	6.528	188,634	+0.16(+2.50%)
Feb 11, 2008	6.341	6.512	6.182	6.369	203,914	+0.02(+0.26%)
Feb 08, 2008	6.616	6.649	6.253	6.352	211,114	-0.23(-3.51%)
Feb 07, 2008	6.264	6.622	6.264	6.583	158,903	+0.27(+4.26%)
Feb 06, 2008	6.374	6.600	6.259	6.314	210,784	+0.01(+0.09%)
Feb 05, 2008	6.374	6.594	6.248	6.308	211,345	-0.19(-2.88%)
Feb 04, 2008	6.429	6.589	6.396	6.495	432,109	+0.05(+0.77%)
Feb 01, 2008	6.435	6.528	6.275	6.446	305,960	+0.05(+0.77%)
Jan 31, 2008	5.803	6.429	5.764	6.396	453,901	+0.43(+7.28%)
Jan 30, 2008	6.045	6.292	5.924	5.962	402,739	+0.01(+0.09%)
Jan 29, 2008	6.144	6.144	5.814	5.957	231,552	-0.06(-1.00%)
Jan 28, 2008	5.693	6.072	5.599	6.017	371,934	+0.30(+5.29%)
Jan 25, 2008	5.852	5.990	5.583	5.715	318,864	-0.04(-0.76%)
Jan 24, 2008	6.072	6.253	5.731	5.759	277,396	-0.30(-4.90%)
Jan 23, 2008	5.539	6.264	5.534	6.056	354,154	+0.36(+6.37%)
Jan 22, 2008	5.495	6.083	5.424	5.693	257,577	+0.01(+0.10%)
Jan 21, 2008	5.731	5.929	5.588	5.687	332,759	+0.00(+0.00%)
Jan 18, 2008	5.731	5.929	5.588	5.687	332,759	+0.02(+0.29%)
Jan 17, 2008	6.078	6.198	5.660	5.671	179,272	-0.37(-6.18%)
Jan 16, 2008	5.819	6.336	5.660	6.045	318,229	+0.20(+3.38%)
Jan 15, 2008	5.896	5.951	5.572	5.847	185,385	+0.00(+0.00%)
Jan 14, 2008	5.682	5.940	5.643	5.847	214,116	+0.25(+4.42%)
Jan 11, 2008	5.935	5.962	5.599	5.599	259,357	-0.40(-6.60%)
Jan 10, 2008	5.808	6.171	5.764	5.995	331,710	+0.08(+1.39%)
Jan 09, 2008	5.621	5.918	5.495	5.913	425,298	+0.29(+5.18%)
Jan 08, 2008	6.001	6.208	5.610	5.621	280,668	-0.36(-6.06%)
Jan 07, 2008	5.918	6.259	5.885	5.984	245,182	+0.10(+1.78%)
Jan 04, 2008	5.907	6.089	5.852	5.880	271,660	-0.11(-1.83%)
Jan 03, 2008	6.204	6.407	5.990	5.990	178,412	-0.16(-2.59%)
Jan 02, 2008	6.248	6.341	5.962	6.149	271,888	-0.12(-1.84%)
Jan 01, 2008	6.281	6.517	6.089	6.264	0	+0.00(+0.00%)
Dec 31, 2007	6.281	6.517	6.089	6.264	202,793	-0.08(-1.21%)
Dec 28, 2007	6.567	6.682	6.270	6.341	221,161	-0.10(-1.62%)
Dec 27, 2007	6.699	6.858	6.446	6.446	172,761	-0.26(-3.85%)
Dec 26, 2007	6.858	6.891	6.699	6.704	261,682	-0.25(-3.56%)
Dec 24, 2007	6.995	7.138	6.869	6.951	130,600	-0.01(-0.08%)
Dec 21, 2007	6.578	6.958	6.523	6.957	903,512	+0.63(+9.99%)
Dec 20, 2007	6.209	6.341	5.946	6.325	204,237	+0.18(+2.95%)
Dec 19, 2007	6.187	6.325	5.995	6.144	140,354	-0.09(-1.41%)
Dec 18, 2007	5.880	6.275	5.709	6.231	253,815	+0.42(+7.28%)
Dec 17, 2007	5.913	6.023	5.753	5.808	188,395	-0.15(-2.58%)
Dec 14, 2007	6.341	6.446	5.946	5.962	162,738	-0.49(-7.58%)
Dec 13, 2007	6.215	6.457	6.100	6.451	170,470	+0.18(+2.80%)
Dec 12, 2007	6.490	6.583	6.122	6.275	178,654	-0.01(-0.09%)
Dec 11, 2007	6.561	6.863	6.275	6.281	203,212	-0.24(-3.63%)
Dec 10, 2007	6.512	6.611	6.264	6.517	130,520	+0.04(+0.68%)
Dec 07, 2007	6.655	6.655	6.023	6.473	158,234	-0.15(-2.24%)
Dec 06, 2007	6.160	6.622	6.160	6.622	146,429	+0.46(+7.40%)
Dec 05, 2007	6.116	6.237	5.979	6.165	124,640	+0.10(+1.63%)
Dec 04, 2007	6.116	6.160	5.990	6.067	162,776	-0.12(-1.87%)